Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 7.01 | 7.01 | 6.83 | 6.88 | 6.88 | -0.15 (-2.13%) | 938,295 |
2 Jan 2014 | CNY | 7.01 | 7.06 | 6.91 | 7.03 | 7.03 | -0.01 (-0.14%) | 600,903 |
31 Dec 2013 | CNY | 7.01 | 7.06 | 6.93 | 7.04 | 7.04 | +0.1 (+1.44%) | 1,073,385 |
30 Dec 2013 | CNY | 6.98 | 7.04 | 6.93 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,070,051 |
27 Dec 2013 | CNY | 6.98 | 7.11 | 6.93 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,183,550 |
26 Dec 2013 | CNY | 7.13 | 7.19 | 6.98 | 6.98 | 6.98 | -0.12 (-1.69%) | 1,285,600 |
25 Dec 2013 | CNY | 7.05 | 7.34 | 7.03 | 7.1 | 7.1 | +0.08 (+1.14%) | 1,658,681 |
24 Dec 2013 | CNY | 6.84 | 7.09 | 6.84 | 7.02 | 7.02 | +0.12 (+1.74%) | 714,947 |
23 Dec 2013 | CNY | 6.92 | 7 | 6.75 | 6.9 | 6.9 | -0.01 (-0.14%) | 648,212 |
20 Dec 2013 | CNY | 7 | 7.06 | 6.86 | 6.91 | 6.91 | -0.09 (-1.29%) | 1,047,681 |
19 Dec 2013 | CNY | 7.03 | 7.11 | 6.99 | 7 | 7 | -0.03 (-0.43%) | 636,403 |
18 Dec 2013 | CNY | 7.13 | 7.17 | 7 | 7.03 | 7.03 | -0.04 (-0.57%) | 674,319 |
17 Dec 2013 | CNY | 7.28 | 7.28 | 7.04 | 7.07 | 7.07 | -0.17 (-2.35%) | 880,150 |
16 Dec 2013 | CNY | 7.26 | 7.4 | 7.14 | 7.24 | 7.24 | -0.12 (-1.63%) | 1,376,618 |
13 Dec 2013 | CNY | 7.38 | 7.48 | 7.28 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,217,521 |
12 Dec 2013 | CNY | 7.4 | 7.55 | 7.24 | 7.35 | 7.35 | +0.05 (+0.68%) | 1,201,646 |
11 Dec 2013 | CNY | 7.42 | 7.42 | 7.23 | 7.3 | 7.3 | -0.14 (-1.88%) | 1,096,107 |
10 Dec 2013 | CNY | 7.25 | 7.52 | 7.18 | 7.44 | 7.44 | +0.23 (+3.19%) | 2,680,407 |
9 Dec 2013 | CNY | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | +0.22 (+3.15%) | 2,063,352 |
6 Dec 2013 | CNY | 6.83 | 7.05 | 6.8 | 6.99 | 6.99 | +0.16 (+2.34%) | 1,481,735 |
5 Dec 2013 | CNY | 6.95 | 7.01 | 6.83 | 6.83 | 6.83 | -0.09 (-1.30%) | 1,013,844 |
4 Dec 2013 | CNY | 6.85 | 7.05 | 6.8 | 6.92 | 6.92 | +0.08 (+1.17%) | 1,455,810 |
3 Dec 2013 | CNY | 6.8 | 6.86 | 6.5 | 6.84 | 6.84 | +0.06 (+0.88%) | 2,309,648 |
2 Dec 2013 | CNY | 7.4 | 7.41 | 6.78 | 6.78 | 6.78 | -0.75 (-9.96%) | 4,896,936 |
29 Nov 2013 | CNY | 7.6 | 7.7 | 7.5 | 7.53 | 7.53 | -0.05 (-0.66%) | 1,717,499 |
28 Nov 2013 | CNY | 7.49 | 7.65 | 7.38 | 7.58 | 7.58 | +0.14 (+1.88%) | 2,980,229 |
27 Nov 2013 | CNY | 7.45 | 7.49 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 1,659,302 |
26 Nov 2013 | CNY | 7.65 | 7.68 | 7.33 | 7.49 | 7.49 | -0.2 (-2.60%) | 2,477,802 |
25 Nov 2013 | CNY | 7.71 | 7.79 | 7.51 | 7.69 | 7.69 | -0.09 (-1.16%) | 1,532,097 |
22 Nov 2013 | CNY | 8 | 8.04 | 7.76 | 7.78 | 7.78 | -0.19 (-2.38%) | 2,662,268 |